Hung Fook Tong Group Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.290	0.290	0.290	0.290	0.290	24,000
2023-02-21	0.300	0.300	0.300	0.300	0.300	150,000
2023-02-20	0.315	0.315	0.300	0.300	0.300	102,000
2023-02-17	0.315	0.315	0.315	0.315	0.315	0
2023-02-16	0.320	0.320	0.315	0.315	0.315	138,000
2023-02-15	0.295	0.295	0.295	0.295	0.295	0
2023-02-14	0.300	0.305	0.295	0.295	0.295	378,000
2023-02-13	0.305	0.305	0.305	0.305	0.305	82,000
2023-02-10	0.305	0.305	0.305	0.305	0.305	38,000
2023-02-09	0.305	0.305	0.305	0.305	0.305	0
2023-02-08	0.305	0.305	0.305	0.305	0.305	42,000
2023-02-07	0.305	0.305	0.300	0.305	0.305	30,000
2023-02-06	0.310	0.310	0.310	0.310	0.310	12,000
2023-02-03	0.310	0.310	0.310	0.310	0.310	198,000
2023-02-02	0.320	0.320	0.315	0.315	0.315	18,000
2023-02-01	0.310	0.310	0.305	0.310	0.310	42,000
2023-01-31	0.305	0.305	0.305	0.305	0.305	98,000
2023-01-30	0.320	0.325	0.320	0.325	0.325	138,000
2023-01-27	0.330	0.330	0.330	0.330	0.330	0
2023-01-26	0.310	0.330	0.310	0.330	0.330	36,000
2023-01-20	0.325	0.325	0.310	0.310	0.310	120,000
2023-01-19	0.320	0.320	0.320	0.320	0.320	74,000
2023-01-18	0.320	0.325	0.320	0.320	0.320	452,000
2023-01-17	0.320	0.330	0.320	0.320	0.320	258,000
2023-01-16	0.320	0.320	0.320	0.320	0.320	10,000
2023-01-13	0.310	0.310	0.310	0.310	0.310	0
2023-01-12	0.310	0.310	0.310	0.310	0.310	230,000
2023-01-11	0.310	0.315	0.300	0.315	0.315	48,000
2023-01-10	0.325	0.325	0.325	0.325	0.325	0
2023-01-09	0.330	0.330	0.325	0.325	0.325	52,000
2023-01-06	0.335	0.335	0.335	0.335	0.335	102,000
2023-01-05	0.320	0.340	0.310	0.340	0.340	24,000
2023-01-04	0.330	0.345	0.330	0.340	0.340	176,000
2023-01-03	0.310	0.310	0.310	0.310	0.310	0
2022-12-30	0.325	0.325	0.305	0.305	0.305	18,000
2022-12-29	0.300	0.325	0.300	0.325	0.325	82,000
2022-12-28	0.330	0.330	0.320	0.325	0.325	74,000
2022-12-23	0.330	0.330	0.300	0.330	0.330	206,000
2022-12-22	0.315	0.320	0.315	0.320	0.320	126,000
2022-12-21	0.310	0.310	0.310	0.310	0.310	0
2022-12-20	0.300	0.320	0.300	0.310	0.310	72,000
2022-12-19	0.300	0.300	0.300	0.300	0.300	18,000
2022-12-16	0.300	0.300	0.300	0.300	0.300	0
2022-12-15	0.300	0.300	0.300	0.300	0.300	0
2022-12-14	0.290	0.290	0.285	0.290	0.290	42,000
2022-12-13	0.310	0.320	0.300	0.320	0.320	378,000
2022-12-12	0.295	0.295	0.295	0.295	0.295	8,000
2022-12-09	0.290	0.310	0.290	0.295	0.295	112,000
2022-12-08	0.295	0.295	0.295	0.295	0.295	0
2022-12-07	0.295	0.295	0.285	0.285	0.285	32,000
2022-12-06	0.280	0.280	0.280	0.280	0.280	0
2022-12-05	0.280	0.280	0.280	0.280	0.280	6,000
2022-12-02	0.285	0.285	0.285	0.285	0.285	0
2022-12-01	0.295	0.295	0.295	0.295	0.295	20,000
2022-11-30	0.295	0.295	0.295	0.295	0.295	0
2022-11-29	0.300	0.300	0.300	0.300	0.300	0
2022-11-28	0.300	0.300	0.300	0.300	0.300	0
2022-11-25	0.305	0.305	0.305	0.305	0.305	0
2022-11-24	0.305	0.305	0.305	0.305	0.305	0
2022-11-23	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0034 HKD
2022-06-07	0.0068 HKD
2021-06-09	0.0196 HKD
2020-09-08	0.0090 HKD
2020-06-10	0.0084 HKD
2019-06-12	0.0043 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.